Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00140000 | 2024-05-10 3:21PM EDT | 2024-05-17 | 0.33 | 0.30 | 0.37 | -0.72 | -68.57% | 58 | 944 | 42.97% |
| ALB240524C00140000 | 2024-05-10 2:46PM EDT | 2024-05-24 | 1.14 | 0.57 | 1.21 | -0.85 | -42.71% | 8 | 162 | 44.46% |
| ALB240531C00140000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 1.75 | 1.55 | 1.78 | -1.00 | -36.36% | 10 | 122 | 42.48% |
| ALB240607C00140000 | 2024-05-10 2:29PM EDT | 2024-06-07 | 2.55 | 2.11 | 3.20 | -0.60 | -19.05% | 30 | 75 | 48.63% |
| ALB240614C00140000 | 2024-05-10 10:21AM EDT | 2024-06-14 | 3.30 | 2.69 | 4.30 | -1.00 | -23.26% | 2 | 24 | 51.12% |
| ALB240621C00140000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 3.70 | 3.40 | 3.60 | -1.55 | -29.52% | 88 | 12,213 | 42.27% |
| ALB240920C00140000 | 2024-05-10 12:35PM EDT | 2024-09-20 | 10.55 | 10.45 | 10.85 | -1.95 | -15.60% | 4 | 759 | 47.89% |
| ALB241220C00140000 | 2024-05-08 10:12AM EDT | 2024-12-20 | 16.65 | 15.65 | 16.00 | 0.00 | - | 1 | 20 | 49.65% |
| ALB250117C00140000 | 2024-05-10 1:23PM EDT | 2025-01-17 | 17.70 | 16.00 | 18.25 | -1.25 | -6.60% | 1 | 249 | 52.05% |
| ALB250321C00140000 | 2024-05-06 1:49PM EDT | 2025-03-21 | 20.81 | 18.55 | 20.25 | 0.00 | - | 1 | 26 | 50.72% |
| ALB250620C00140000 | 2024-04-29 11:50AM EDT | 2025-06-20 | 22.79 | 23.00 | 23.65 | 0.00 | - | 1 | 26 | 50.34% |
| ALB260116C00140000 | 2024-05-09 3:28PM EDT | 2026-01-16 | 32.34 | 29.50 | 30.70 | 0.00 | - | 2 | 314 | 51.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00140000 | 2024-05-09 3:03PM EDT | 2024-05-17 | 7.82 | 9.90 | 11.60 | 0.00 | - | 2 | 63 | 63.06% |
| ALB240607P00140000 | 2024-05-09 9:48AM EDT | 2024-06-07 | 11.96 | 11.80 | 12.65 | 0.00 | - | 3 | 3 | 41.05% |
| ALB240621P00140000 | 2024-05-09 2:19PM EDT | 2024-06-21 | 11.50 | 13.30 | 13.60 | 0.00 | - | 1 | 4,325 | 39.86% |
| ALB240920P00140000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 19.05 | 18.95 | 19.25 | -0.20 | -1.04% | 10 | 260 | 41.50% |
| ALB241220P00140000 | 2024-04-29 10:06AM EDT | 2024-12-20 | 27.50 | 22.75 | 23.20 | 0.00 | - | - | 1 | 41.81% |
| ALB250117P00140000 | 2024-05-07 12:47PM EDT | 2025-01-17 | 22.90 | 23.50 | 24.55 | 0.00 | - | 1,022 | 1,866 | 42.57% |
| ALB250321P00140000 | 2024-05-02 12:14PM EDT | 2025-03-21 | 29.42 | 25.15 | 25.90 | 0.00 | - | 1 | 46 | 40.89% |
| ALB250620P00140000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 28.48 | 27.65 | 28.45 | 0.00 | - | 1 | 17 | 40.70% |
| ALB260116P00140000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 37.40 | 31.35 | 33.15 | 0.00 | - | 1 | 81 | 40.06% |
© 2024 Yahoo. All rights reserved.